IEFA: iShares Core MSCI EAFE ETF
$ 81.70 |
|
-0.17 -0.21% |
|
| Open: | 81.68 |
| High: | 81.82 |
| Low: | 81.17 |
| Volume: | 14,843,378 |
$ 81.87
-0.77 -0.93%
| Open: | 82.37 |
| High: | 82.38 |
| Low: | 81.66 |
| Volume: | 15,402,860 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | 81.68 | 81.82 | 81.17 | 81.70 | 14,843,378 | -0.17 | -0.21 |
| 2025-07-31 | 82.37 | 82.38 | 81.66 | 81.87 | 15,402,860 | -0.77 | -0.93 |
| 2025-07-30 | 82.94 | 83.21 | 82.34 | 82.64 | 10,421,910 | -0.56 | -0.67 |
| 2025-07-29 | 83.41 | 83.41 | 83.07 | 83.20 | 11,594,839 | -0.21 | -0.25 |
| 2025-07-28 | 83.89 | 83.91 | 83.24 | 83.41 | 9,075,756 | -1.35 | -1.59 |
| 2025-07-25 | 84.25 | 84.78 | 84.16 | 84.76 | 8,280,783 | -0.11 | -0.13 |
| 2025-07-24 | 85.02 | 85.25 | 84.86 | 84.87 | 13,709,833 | -0.64 | -0.75 |
| 2025-07-23 | 84.62 | 85.53 | 84.55 | 85.51 | 18,998,307 | +2.02 | +2.42 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 83.91 On 2025-07-28 |
81.17 On 2025-08-01 |
-3.06 | -3.61 | 83.91 On 2025-07-28 |
81.17 On 2025-08-01 |
-3.27 | 82.56 |
| 10D | 85.53 On 2025-07-23 |
81.17 On 2025-08-01 |
-0.86 | -1.04 | 85.53 On 2025-07-23 |
81.17 On 2025-08-01 |
-5.10 | 83.45 |
| 20D | 85.53 On 2025-07-23 |
81.17 On 2025-08-01 |
-1.87 | -2.24 | 85.53 On 2025-07-23 |
81.17 On 2025-08-01 |
-5.10 | 83.22 |
| WTD | 83.91 On 2025-07-28 |
81.17 On 2025-08-01 |
-3.06 | -3.61 | 83.91 On 2025-07-28 |
81.17 On 2025-08-01 |
-3.27 | 82.56 |
| MTD | 81.82 On 2025-08-01 |
81.17 On 2025-08-01 |
-0.17 | -0.21 | -- | -- | -- | 81.70 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,588.58 | -542.40 | -1.23 | 705,157,538 |
|
DJTA
Dow Jones Transportation Average |
15,104.24 | -342.04 | -2.21 | 172,257,021 |
|
SPX
S&P 500 Index |
6,238.01 | -101.38 | -1.60 | |
|
OEX
S&P 100 Index |
3,074.33 | -56.97 | -1.82 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
22,763.31 | -454.81 | -1.96 | |
|
NYA
NYSE Composite Index |
20,267.69 | -190.76 | -0.93 | |
|
XAX
NYSE AMEX Composite Index |
5,963.78 | -11.77 | -0.20 | |
|
RUI
RUSSELL 1000 Index |
3,411.98 | -56.55 | -1.63 | |
|
RUT
Russell 2000 Index |
2,166.78 | -44.87 | -2.03 | |
|
RUA
Russell 3000 Index |
3,542.15 | -59.32 | -1.65 | |
|
VIX
CBOE Volatility Index |
20.38 | +3.66 | +21.89 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.74 | +0.92 | +4.22 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.33 | +1.49 | +7.15 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.24 | +2.10 | +10.97 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.11 | -315.17 | -2.95 |